ZOOZ Strategy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	0.28	0.29	0.28	0.28	-	0.84%	42,720
May 11, 2026	0.30	0.30	0.27	0.28	0.28	-5.82%	384,617
May 8, 2026	0.30	0.32	0.29	0.29	0.29	-0.27%	286,755
May 7, 2026	0.32	0.32	0.29	0.29	0.29	-9.66%	343,492
May 6, 2026	0.33	0.34	0.32	0.32	0.32	2.24%	339,057
May 5, 2026	0.31	0.34	0.31	0.32	0.32	4.90%	314,110
May 4, 2026	0.30	0.31	0.30	0.30	0.30	-2.20%	137,722
May 1, 2026	0.31	0.32	0.29	0.31	0.31	3.00%	147,533
Apr 30, 2026	0.29	0.30	0.29	0.30	0.30	4.35%	131,147
Apr 29, 2026	0.30	0.30	0.28	0.29	0.29	-4.17%	241,387
Apr 28, 2026	0.31	0.31	0.29	0.30	0.30	-4.61%	455,867
Apr 27, 2026	0.32	0.32	0.30	0.31	0.31	-0.16%	398,908
Apr 24, 2026	0.31	0.32	0.31	0.32	0.32	-0.63%	246,789
Apr 23, 2026	0.32	0.32	0.31	0.32	0.32	-2.28%	186,657
Apr 22, 2026	0.32	0.33	0.30	0.32	0.32	0.75%	464,964
Apr 21, 2026	0.34	0.35	0.31	0.32	0.32	0.19%	371,090
Apr 20, 2026	0.32	0.33	0.31	0.32	0.32	-4.35%	583,652
Apr 17, 2026	0.32	0.35	0.32	0.34	0.34	5.99%	278,870
Apr 16, 2026	0.32	0.32	0.31	0.32	0.32	1.54%	83,789
Apr 15, 2026	0.31	0.32	0.31	0.31	0.31	-0.73%	53,368
Apr 14, 2026	0.31	0.32	0.29	0.31	0.31	8.45%	2,113,878
Apr 13, 2026	0.30	0.31	0.29	0.29	0.29	-2.03%	1,383,680
Apr 10, 2026	0.32	0.32	0.29	0.30	0.30	-5.67%	392,239
Apr 9, 2026	0.31	0.32	0.31	0.31	0.31	1.23%	175,872
Apr 8, 2026	0.31	0.32	0.30	0.31	0.31	-1.56%	160,308
Apr 7, 2026	0.32	0.33	0.30	0.31	0.31	2.24%	867,452
Apr 6, 2026	0.31	0.33	0.30	0.31	0.31	-0.32%	571,074
Apr 2, 2026	0.30	0.32	0.30	0.31	0.31	6.11%	132,948
Apr 1, 2026	0.32	0.33	0.29	0.29	0.29	-3.26%	201,327
Mar 31, 2026	0.32	0.32	0.30	0.30	0.30	-2.27%	97,471
Mar 30, 2026	0.32	0.33	0.30	0.31	0.31	-4.70%	138,481
Mar 27, 2026	0.35	0.36	0.31	0.32	0.32	-7.92%	195,532
Mar 26, 2026	0.36	0.36	0.34	0.35	0.35	-2.50%	183,265
Mar 25, 2026	0.36	0.37	0.35	0.36	0.36	4.35%	109,712
Mar 24, 2026	0.35	0.36	0.34	0.35	0.35	-0.89%	86,109
Mar 23, 2026	0.36	0.36	0.34	0.35	0.35	1.96%	154,181
Mar 20, 2026	0.37	0.37	0.33	0.34	0.34	-4.69%	123,446
Mar 19, 2026	0.36	0.37	0.36	0.36	0.36	-5.69%	97,483
Mar 18, 2026	0.39	0.39	0.37	0.38	0.38	-7.41%	55,389
Mar 17, 2026	0.38	0.42	0.30	0.41	0.41	2.81%	903,052
Mar 16, 2026	0.37	0.40	0.35	0.40	0.40	14.00%	1,419,345
Mar 13, 2026	0.35	0.38	0.34	0.35	0.35	-4.24%	223,738
Mar 12, 2026	0.37	0.38	0.33	0.37	0.37	-2.56%	636,241
Mar 11, 2026	0.37	0.38	0.37	0.38	0.38	-1.29%	37,666
Mar 10, 2026	0.38	0.38	0.38	0.38	0.38	0.21%	133,097
Mar 9, 2026	0.37	0.38	0.37	0.38	0.38	0.58%	77,892
Mar 6, 2026	0.38	0.39	0.37	0.38	0.38	-3.08%	10,734
Mar 5, 2026	0.39	0.39	0.37	0.39	0.39	-0.08%	127,657
Mar 4, 2026	0.40	0.41	0.37	0.39	0.39	2.18%	573,027
Mar 3, 2026	0.37	0.39	0.37	0.38	0.38	1.25%	120,375